Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Endeavour Silver Corp (TSX: EDR )

4.770 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 2.380 2.490 2.370 2.390 160,527 +0.06(+2.58%)
May 28, 2009 2.210 2.390 2.210 2.330 190,054 +0.16(+7.37%)
May 27, 2009 2.180 2.230 2.080 2.170 86,794 -0.02(-0.91%)
May 26, 2009 2.220 2.240 2.080 2.190 103,866 -0.09(-3.95%)
May 25, 2009 2.290 2.300 2.260 2.280 27,630 +0.02(+0.88%)
May 22, 2009 2.290 2.400 2.250 2.260 86,300 +0.01(+0.44%)
May 21, 2009 2.100 2.300 2.080 2.250 145,155 +0.11(+5.14%)
May 20, 2009 2.100 2.200 2.070 2.140 97,810 +0.09(+4.39%)
May 19, 2009 1.960 2.100 1.940 2.050 50,900 +0.06(+3.02%)
May 15, 2009 1.980 2.050 1.950 1.990 36,711 -0.01(-0.50%)
May 14, 2009 2.040 2.060 1.960 2.000 92,300 -0.05(-2.44%)
May 13, 2009 2.030 2.150 2.000 2.050 112,514 -0.07(-3.30%)
May 12, 2009 2.010 2.120 2.010 2.120 69,789 +0.13(+6.53%)
May 11, 2009 2.000 2.000 1.960 1.990 56,200 -0.01(-0.50%)
May 08, 2009 1.980 2.100 1.950 2.000 73,486 +0.02(+1.01%)
May 07, 2009 2.070 2.120 1.910 1.980 157,000 -0.03(-1.49%)
May 06, 2009 1.950 2.040 1.950 2.010 98,800 +0.09(+4.69%)
May 05, 2009 1.970 2.040 1.920 1.920 131,250 -0.03(-1.54%)
May 04, 2009 1.910 2.000 1.910 1.950 82,750 +0.05(+2.63%)
May 01, 2009 1.940 1.950 1.880 1.900 40,400 -0.02(-1.04%)
Apr 30, 2009 1.920 1.920 1.890 1.920 69,605 -0.10(-4.95%)
Apr 29, 2009 2.000 2.020 1.960 2.020 59,264 +0.08(+4.12%)
Apr 28, 2009 1.960 2.000 1.900 1.940 86,600 -0.11(-5.37%)
Apr 27, 2009 1.960 2.080 1.950 2.050 348,910 +0.10(+5.13%)
Apr 24, 2009 1.860 1.960 1.830 1.950 187,683 +0.10(+5.41%)
Apr 23, 2009 1.800 1.890 1.800 1.850 38,625 +0.05(+2.78%)
Apr 22, 2009 1.750 1.810 1.750 1.800 42,178 +0.04(+2.27%)
Apr 21, 2009 1.790 1.830 1.750 1.760 56,389 -0.02(-1.12%)
Apr 20, 2009 1.750 1.800 1.740 1.780 138,819 +0.01(+0.56%)
Apr 17, 2009 1.790 1.790 1.740 1.770 74,735 -0.08(-4.32%)
Apr 16, 2009 1.950 1.950 1.790 1.850 61,610 -0.12(-6.09%)
Apr 15, 2009 2.040 2.040 1.930 1.970 27,764 -0.03(-1.50%)
Apr 14, 2009 2.010 2.040 2.000 2.000 94,370 +0.00(+0.00%)
Apr 13, 2009 1.990 2.020 1.920 2.000 43,088 +0.13(+6.95%)
Apr 09, 2009 1.870 1.890 1.720 1.870 47,052 +0.06(+3.31%)
Apr 08, 2009 1.790 1.860 1.720 1.810 63,793 +0.02(+1.12%)
Apr 07, 2009 1.800 1.840 1.720 1.790 57,368 +0.04(+2.29%)
Apr 06, 2009 1.820 1.840 1.720 1.750 131,052 -0.09(-4.89%)
Apr 03, 2009 1.960 2.040 1.810 1.840 65,615 -0.08(-4.17%)
Apr 02, 2009 1.960 1.940 1.870 1.920 169,497 -0.02(-1.03%)
Apr 01, 2009 1.990 2.030 1.940 1.940 171,426 -0.03(-1.52%)
Mar 31, 2009 2.030 1.980 1.950 1.970 137,090 +0.02(+1.03%)
Mar 30, 2009 1.910 2.040 1.950 1.950 256,000 -0.18(-8.45%)
Mar 26, 2009 2.210 2.210 2.130 2.130 202,155 -0.08(-3.62%)
Mar 25, 2009 2.150 2.210 2.160 2.210 182,760 +0.01(+0.45%)
Mar 24, 2009 2.100 2.200 2.170 2.200 137,030 -0.07(-3.08%)
Mar 23, 2009 2.150 2.280 2.270 2.270 327,428 +0.15(+7.08%)
Mar 20, 2009 2.100 2.120 2.050 2.120 161,401 +0.07(+3.41%)
Mar 19, 2009 1.950 2.130 1.900 2.050 673,760 +0.15(+7.89%)
Mar 18, 2009 1.620 1.900 1.620 1.900 106,055 +0.15(+8.57%)
Mar 17, 2009 1.740 1.750 1.720 1.750 77,408 +0.03(+1.74%)
Mar 16, 2009 1.690 1.740 1.610 1.720 91,950 +0.11(+6.83%)
Mar 13, 2009 1.610 1.630 1.580 1.610 41,349 +0.00(+0.00%)
Mar 12, 2009 1.560 1.610 1.560 1.610 39,883 +0.09(+5.92%)
Mar 11, 2009 1.440 1.570 1.420 1.520 57,945 +0.09(+6.29%)
Mar 10, 2009 1.560 1.560 1.390 1.430 61,600 -0.12(-7.74%)
Mar 09, 2009 1.660 1.660 1.550 1.550 38,450 -0.08(-4.91%)
Mar 06, 2009 1.600 1.730 1.600 1.630 82,720 +0.03(+1.87%)
Mar 05, 2009 1.500 1.600 1.500 1.600 99,952 +0.10(+6.67%)
Mar 04, 2009 1.530 1.580 1.470 1.500 78,430 -0.15(-9.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.